EONS EONS
Xếp hạng #?
15:50:49 14/06/2021
EONS (EONS)
Không theo dõi
Lịch sử giá EONS (EONS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.05240 | $0.05815 | $0.05010 | $0.05021 | $308.26 | $3,246,652 |
| 2020-12-02 | $0.05020 | $0.05155 | $0.03239 | $0.03957 | $3,615.21 | $2,558,514 |
| 2020-12-03 | $0.03956 | $0.05172 | $0.03771 | $0.03791 | $810.85 | $2,451,642 |
| 2020-12-04 | $0.03792 | $0.04663 | $0.03683 | $0.03696 | $30.26 | $2,389,672 |
| 2020-12-05 | $0.03684 | $0.03831 | $0.03662 | $0.03829 | $1.84 | $2,476,068 |
| 2020-12-06 | $0.03831 | $0.05332 | $0.03760 | $0.05318 | $680.57 | $3,438,707 |
| 2020-12-07 | $0.05318 | $0.05338 | $0.04657 | $0.04722 | $482.92 | $3,053,769 |
| 2020-12-08 | $0.04722 | $0.04744 | $0.04092 | $0.04105 | $5.91 | $2,654,732 |
| 2020-12-09 | $0.04104 | $0.04112 | $0.03588 | $0.03732 | $65.68 | $2,412,979 |
| 2020-12-10 | $0.03729 | $0.03729 | $0.03609 | $0.03673 | $4.56 | $2,374,957 |
| 2020-12-11 | $0.03671 | $0.03672 | $0.03189 | $0.03217 | $51.79 | $2,080,083 |
| 2020-12-12 | $0.03214 | $0.03295 | $0.03052 | $0.03120 | $49.49 | $2,017,804 |
| 2020-12-13 | $0.03122 | $0.03217 | $0.03110 | $0.03178 | $7.31 | $2,055,265 |
| 2020-12-14 | $0.03177 | $0.03205 | $0.03156 | $0.03196 | $5.75 | $2,066,914 |
| 2020-12-15 | $0.03195 | $0.03241 | $0.03167 | $0.03224 | $4.84 | $2,084,797 |
| 2020-12-16 | $0.03224 | $0.03562 | $0.03204 | $0.03537 | $1.27 | $2,287,267 |
| 2020-12-17 | $0.03538 | $0.03925 | $0.03368 | $0.03422 | $56.79 | $2,213,062 |
| 2020-12-18 | $0.03421 | $0.03442 | $0.03002 | $0.03098 | $0 | $2,003,417 |
| 2020-12-19 | $0.03100 | $0.03228 | $0.03059 | $0.03198 | $0 | $2,067,750 |
| 2020-12-20 | $0.03199 | $0.03244 | $0.03102 | $0.03152 | $0 | $2,038,238 |
| 2020-12-21 | $0.03145 | $0.03224 | $0.02969 | $0.03065 | $0 | $1,981,842 |
| 2020-12-22 | $0.03056 | $0.03188 | $0.03006 | $0.03187 | $0 | $2,060,672 |
| 2020-12-23 | $0.03186 | $0.03219 | $0.03059 | $0.03117 | $0 | $2,015,871 |
| 2020-12-24 | $0.03115 | $0.03613 | $0.03052 | $0.03612 | $503.12 | $2,335,365 |
| 2020-12-25 | $0.03607 | $0.04670 | $0.03566 | $0.04663 | $193.22 | $3,015,313 |
| 2020-12-26 | $0.04662 | $0.05362 | $0.03147 | $0.03489 | $212.73 | $2,256,329 |
| 2020-12-27 | $0.03490 | $0.04583 | $0.03490 | $0.04394 | $58.95 | $2,841,487 |
| 2020-12-28 | $0.04389 | $0.04715 | $0.03739 | $0.04714 | $386.33 | $3,048,459 |
| 2020-12-29 | $0.04713 | $0.04762 | $0.04522 | $0.04761 | $0 | $3,078,811 |
| 2020-12-30 | $0.04761 | $0.04851 | $0.03997 | $0.04179 | $886.57 | $2,702,004 |
| 2020-12-31 | $0.04181 | $0.04384 | $0.04005 | $0.04149 | $113.34 | $2,682,626 |